265,140$
0,98%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 261,10 | 273,22 | 258,98 | 265,25 | 1,02% | 1.155.406,00 |
| 01.10.2025 | 251,50 | 263,87 | 248,98 | 262,56 | 4,33% | 1.024.077,00 |
| 30.09.2025 | 254,50 | 258,23 | 250,02 | 251,66 | -0,07% | 758.584,00 |
| 29.09.2025 | 250,03 | 253,29 | 242,77 | 251,84 | 1,78% | 1.049.400,00 |
| 26.09.2025 | 244,87 | 248,84 | 238,42 | 247,44 | -0,72% | 1.148.656,00 |
| 25.09.2025 | 250,36 | 251,55 | 243,93 | 249,23 | -1,52% | 844.277,00 |
| 24.09.2025 | 250,00 | 258,97 | 250,00 | 253,07 | -0,39% | 714.976,00 |
| 23.09.2025 | 254,31 | 255,41 | 250,29 | 254,06 | -0,69% | 709.159,00 |
| 22.09.2025 | 254,51 | 258,60 | 249,81 | 255,83 | 0,90% | 617.201,00 |
| 19.09.2025 | 257,95 | 262,41 | 252,28 | 253,55 | -0,99% | 1.031.035,00 |
| 18.09.2025 | 256,30 | 259,00 | 252,50 | 256,09 | -0,33% | 769.144,00 |
| 17.09.2025 | 261,24 | 269,48 | 256,47 | 256,95 | -1,61% | 1.003.939,00 |
| 16.09.2025 | 267,52 | 268,40 | 259,71 | 261,14 | -2,38% | 759.082,00 |
| 15.09.2025 | 265,00 | 275,00 | 263,46 | 267,52 | 0,56% | 965.987,00 |
| 12.09.2025 | 274,70 | 275,69 | 261,30 | 266,02 | -3,16% | 801.946,00 |
| 11.09.2025 | 281,96 | 281,96 | 273,54 | 274,70 | -2,12% | 828.004,00 |
| 10.09.2025 | 291,17 | 291,17 | 277,91 | 280,65 | -2,37% | 820.072,00 |
| 09.09.2025 | 304,78 | 306,59 | 286,00 | 287,45 | -5,69% | 1.890.835,00 |
| 08.09.2025 | 309,02 | 309,02 | 296,14 | 304,78 | -1,62% | 1.109.403,00 |
| 05.09.2025 | 310,97 | 313,56 | 305,87 | 309,79 | 0,31% | 353.864,00 |
| 04.09.2025 | 319,54 | 322,17 | 297,59 | 308,82 | -4,34% | 1.449.897,00 |
| 03.09.2025 | 318,58 | 325,00 | 316,31 | 322,83 | 1,32% | 590.321,00 |
| 02.09.2025 | 324,78 | 330,42 | 316,25 | 318,61 | -2,90% | 1.294.054,00 |
| 29.08.2025 | 338,55 | 338,80 | 321,19 | 328,12 | -3,10% | 602.241,00 |
| 28.08.2025 | 339,52 | 342,10 | 330,14 | 338,62 | -0,21% | 702.281,00 |
| 27.08.2025 | 327,42 | 342,06 | 326,61 | 339,33 | 4,30% | 586.212,00 |
| 26.08.2025 | 320,06 | 327,15 | 315,00 | 325,34 | 1,65% | 413.832,00 |
| 25.08.2025 | 333,90 | 334,65 | 319,62 | 320,07 | -3,65% | 1.051.714,00 |
| 22.08.2025 | 319,99 | 333,61 | 318,45 | 332,19 | 4,21% | 980.580,00 |
| 21.08.2025 | 326,77 | 327,73 | 313,95 | 318,77 | -3,19% | 739.150,00 |
| 20.08.2025 | 328,96 | 332,00 | 325,35 | 329,26 | -0,50% | 446.503,00 |
| 19.08.2025 | 338,01 | 341,12 | 330,14 | 330,92 | -2,56% | 567.020,00 |
| 18.08.2025 | 338,06 | 345,81 | 336,09 | 339,63 | 0,83% | 513.292,00 |
| 15.08.2025 | 330,97 | 344,60 | 326,43 | 336,84 | 3,46% | 1.048.995,00 |
| 14.08.2025 | 342,13 | 343,28 | 322,14 | 325,59 | -5,00% | 735.324,00 |
| 13.08.2025 | 342,00 | 343,77 | 331,19 | 342,73 | 0,17% | 564.622,00 |
| 12.08.2025 | 332,42 | 342,55 | 330,81 | 342,16 | 4,14% | 600.795,00 |
| 11.08.2025 | 317,18 | 330,00 | 314,83 | 328,55 | 4,18% | 765.798,00 |
| 08.08.2025 | 329,65 | 329,65 | 309,00 | 315,36 | -4,64% | 1.099.061,00 |
| 07.08.2025 | 335,01 | 340,49 | 324,21 | 330,72 | -1,56% | 554.567,00 |
| 06.08.2025 | 338,45 | 341,53 | 333,33 | 335,95 | -0,77% | 641.913,00 |
| 05.08.2025 | 346,39 | 350,77 | 335,60 | 338,57 | -2,90% | 697.734,00 |
| 04.08.2025 | 363,47 | 363,47 | 347,99 | 348,67 | -3,80% | 742.270,00 |
| 01.08.2025 | 376,32 | 380,00 | 358,35 | 362,45 | -3,95% | 1.200.043,00 |
| 31.07.2025 | 369,86 | 381,45 | 366,65 | 377,34 | 2,47% | 1.153.734,00 |
| 30.07.2025 | 371,00 | 375,00 | 351,10 | 368,26 | 26,85% | 2.957.916,00 |
| 29.07.2025 | 289,98 | 295,08 | 281,59 | 290,30 | 0,30% | 1.424.468,00 |
| 28.07.2025 | 302,10 | 304,25 | 289,05 | 289,44 | -4,16% | 977.961,00 |
| 25.07.2025 | 302,05 | 303,40 | 298,05 | 302,01 | 0,79% | 750.845,00 |
| 24.07.2025 | 315,68 | 319,64 | 298,10 | 299,63 | -6,15% | 987.389,00 |
| 23.07.2025 | 320,91 | 325,10 | 317,45 | 319,26 | -0,48% | 595.494,00 |
| 22.07.2025 | 320,17 | 324,26 | 315,05 | 320,81 | -0,55% | 584.059,00 |
| 21.07.2025 | 330,54 | 331,44 | 321,17 | 322,57 | -2,06% | 525.426,00 |
| 18.07.2025 | 329,24 | 329,99 | 322,47 | 329,34 | 0,27% | 384.028,00 |
| 17.07.2025 | 326,64 | 329,97 | 321,70 | 328,46 | 0,65% | 460.389,00 |
| 16.07.2025 | 320,30 | 328,18 | 318,14 | 326,34 | 2,73% | 598.694,00 |
| 15.07.2025 | 317,53 | 318,12 | 308,53 | 317,66 | -0,19% | 583.007,00 |
| 14.07.2025 | 328,33 | 328,33 | 309,00 | 318,27 | -3,03% | 736.626,00 |
| 11.07.2025 | 328,91 | 336,33 | 325,40 | 328,21 | -0,59% | 581.902,00 |
| 10.07.2025 | 332,50 | 335,11 | 327,21 | 330,16 | -1,17% | 400.725,00 |
| 09.07.2025 | 330,36 | 335,06 | 323,35 | 334,06 | 2,27% | 582.243,00 |
| 08.07.2025 | 325,59 | 328,54 | 319,40 | 326,65 | 0,38% | 557.348,00 |
| 07.07.2025 | 321,32 | 330,25 | 319,83 | 325,40 | -0,57% | 576.680,00 |
| 03.07.2025 | 328,04 | 328,28 | 322,52 | 327,28 | 0,30% | 279.018,00 |
| 02.07.2025 | 333,42 | 335,41 | 316,83 | 326,29 | -2,73% | 702.961,00 |
| 01.07.2025 | 336,50 | 342,53 | 333,00 | 335,45 | -0,38% | 562.183,00 |
| 30.06.2025 | 349,55 | 349,73 | 329,12 | 336,74 | -3,13% | 842.867,00 |
| 27.06.2025 | 342,29 | 350,95 | 341,06 | 347,61 | 1,22% | 700.404,00 |
| 26.06.2025 | 357,50 | 357,51 | 342,58 | 343,42 | -3,56% | 628.311,00 |
| 25.06.2025 | 364,51 | 364,98 | 346,04 | 356,09 | -2,20% | 719.267,00 |
| 24.06.2025 | 362,37 | 369,82 | 360,77 | 364,11 | 1,09% | 617.424,00 |
| 23.06.2025 | 349,58 | 361,84 | 343,57 | 360,19 | 2,91% | 622.355,00 |
| 20.06.2025 | 350,32 | 350,52 | 343,64 | 350,00 | -0,09% | 910.692,00 |
| 18.06.2025 | 345,92 | 352,58 | 344,18 | 350,32 | 1,21% | 523.858,00 |
| 17.06.2025 | 349,36 | 351,42 | 345,30 | 346,14 | -1,05% | 435.983,00 |
| 16.06.2025 | 356,56 | 362,26 | 345,70 | 349,83 | -1,19% | 628.693,00 |
| 13.06.2025 | 347,50 | 361,74 | 347,50 | 354,06 | -1,22% | 1.202.232,00 |
| 12.06.2025 | 379,03 | 380,83 | 355,87 | 358,45 | -5,92% | 1.131.988,00 |
| 11.06.2025 | 384,42 | 388,14 | 377,27 | 381,00 | -0,12% | 998.548,00 |
| 10.06.2025 | 376,56 | 386,42 | 374,66 | 381,46 | 1,42% | 677.207,00 |
| 09.06.2025 | 376,99 | 380,47 | 369,82 | 376,13 | 0,35% | 566.775,00 |
| 06.06.2025 | 374,42 | 377,09 | 371,31 | 374,82 | 0,85% | 453.115,00 |
| 05.06.2025 | 365,52 | 374,46 | 362,19 | 371,65 | 1,65% | 754.750,00 |
| 04.06.2025 | 348,97 | 367,83 | 346,38 | 365,60 | 5,54% | 543.121,00 |
| 03.06.2025 | 345,39 | 351,69 | 343,22 | 346,40 | -0,77% | 661.132,00 |
| 02.06.2025 | 339,00 | 349,99 | 334,95 | 349,10 | 2,17% | 706.187,00 |
| 30.05.2025 | 337,75 | 344,95 | 332,36 | 341,70 | 0,33% | 621.436,00 |
| 29.05.2025 | 340,39 | 345,66 | 336,85 | 340,56 | 0,36% | 747.956,00 |
| 28.05.2025 | 335,59 | 341,40 | 334,43 | 339,34 | 0,19% | 463.717,00 |
| 27.05.2025 | 332,28 | 340,37 | 330,30 | 338,70 | 5,03% | 683.648,00 |
| 23.05.2025 | 316,28 | 323,89 | 315,78 | 322,47 | 0,41% | 479.177,00 |
| 22.05.2025 | 321,47 | 324,86 | 318,53 | 321,14 | -0,42% | 686.212,00 |
| 21.05.2025 | 324,38 | 327,62 | 320,26 | 322,48 | -1,62% | 648.926,00 |
| 20.05.2025 | 331,00 | 332,66 | 327,09 | 327,78 | -1,77% | 718.612,00 |
| 19.05.2025 | 317,96 | 334,07 | 317,69 | 333,67 | 3,92% | 1.134.173,00 |
| 16.05.2025 | 307,42 | 321,59 | 307,19 | 321,08 | 4,08% | 891.909,00 |
| 15.05.2025 | 305,10 | 310,47 | 299,40 | 308,48 | 0,73% | 845.248,00 |
| 14.05.2025 | 290,06 | 310,90 | 287,95 | 306,25 | 6,97% | 1.634.272,00 |
| 13.05.2025 | 284,44 | 288,43 | 282,16 | 286,30 | 0,12% | 724.553,00 |
| 12.05.2025 | 277,81 | 286,93 | 274,71 | 285,96 | 6,96% | 826.909,00 |